Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silvercorp Metals (TSX: SVM )

5.360 +0.380 (+7.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 2.390 2.430 2.180 2.340 383,504 -0.11(-4.49%)
Oct 30, 2008 2.350 2.490 2.260 2.450 498,597 +0.20(+8.89%)
Oct 29, 2008 1.980 2.250 1.870 2.250 710,313 +0.45(+25.00%)
Oct 28, 2008 1.950 1.980 1.730 1.800 525,209 -0.05(-2.70%)
Oct 27, 2008 1.990 2.020 1.810 1.850 368,779 -0.17(-8.42%)
Oct 24, 2008 1.800 2.110 1.800 2.020 627,729 -0.01(-0.49%)
Oct 23, 2008 2.040 2.250 1.920 2.030 591,317 -0.01(-0.49%)
Oct 22, 2008 2.110 2.240 2.000 2.040 456,707 -0.28(-12.07%)
Oct 21, 2008 2.500 2.500 2.250 2.320 361,328 -0.18(-7.20%)
Oct 20, 2008 2.100 2.500 2.070 2.500 496,071 +0.57(+29.53%)
Oct 17, 2008 1.850 2.050 1.810 1.930 339,131 +0.04(+2.12%)
Oct 16, 2008 2.200 2.260 1.870 1.890 505,800 -0.31(-14.09%)
Oct 15, 2008 2.480 2.480 2.180 2.200 322,441 -0.35(-13.73%)
Oct 14, 2008 2.950 3.000 2.420 2.550 390,118 +0.13(+5.37%)
Oct 10, 2008 2.650 2.730 2.120 2.420 459,522 -0.28(-10.37%)
Oct 09, 2008 2.750 2.990 2.620 2.700 729,588 +0.13(+5.06%)
Oct 08, 2008 2.680 2.680 2.360 2.570 548,396 +0.22(+9.36%)
Oct 07, 2008 2.720 2.900 2.310 2.350 490,838 -0.15(-6.00%)
Oct 06, 2008 2.730 2.730 2.150 2.500 904,943 -0.14(-5.30%)
Oct 03, 2008 2.780 2.990 2.630 2.640 480,623 -0.08(-2.94%)
Oct 02, 2008 2.950 2.970 2.600 2.720 634,747 -0.33(-10.82%)
Oct 01, 2008 3.250 3.260 3.030 3.050 527,563 -0.07(-2.24%)
Sep 30, 2008 3.440 3.450 3.120 3.120 530,795 -0.22(-6.59%)
Sep 29, 2008 3.680 3.700 3.200 3.340 443,700 -0.35(-9.49%)
Sep 26, 2008 4.040 4.050 3.660 3.690 356,997 -0.23(-5.87%)
Sep 25, 2008 4.110 4.150 3.910 3.920 488,986 -0.08(-2.00%)
Sep 24, 2008 4.090 4.180 3.990 4.000 288,937 +0.04(+1.01%)
Sep 23, 2008 4.160 4.200 3.920 3.960 414,558 -0.08(-1.98%)
Sep 22, 2008 4.100 4.450 3.920 4.040 1,064,123 +0.34(+9.19%)
Sep 19, 2008 3.350 3.700 3.350 3.700 447,674 +0.10(+2.78%)
Sep 18, 2008 3.330 3.830 3.330 3.600 731,794 +0.49(+15.76%)
Sep 17, 2008 2.900 3.260 2.860 3.110 768,698 +0.16(+5.42%)
Sep 16, 2008 2.870 2.990 2.660 2.950 999,105 -0.04(-1.34%)
Sep 15, 2008 3.250 3.300 2.980 2.990 599,662 -0.36(-10.75%)
Sep 12, 2008 2.900 3.380 2.900 3.350 773,961 +0.47(+16.32%)
Sep 11, 2008 2.630 3.020 2.570 2.880 1,468,168 +0.24(+9.09%)
Sep 10, 2008 2.620 2.690 2.380 2.640 1,062,113 +0.10(+3.94%)
Sep 09, 2008 3.110 3.160 2.510 2.540 1,551,929 -0.64(-20.13%)
Sep 08, 2008 3.500 3.600 3.180 3.180 501,008 -0.29(-8.36%)
Sep 05, 2008 3.500 3.570 3.250 3.470 364,997 +0.06(+1.76%)
Sep 04, 2008 3.620 3.720 3.280 3.410 768,973 -0.21(-5.80%)
Sep 03, 2008 4.000 4.010 3.610 3.620 442,895 -0.34(-8.59%)
Sep 02, 2008 4.200 4.260 3.900 3.960 459,485 -0.48(-10.81%)
Aug 29, 2008 4.080 4.500 4.050 4.440 269,169 +0.44(+11.00%)
Aug 28, 2008 3.880 4.050 3.880 4.000 603,118 +0.25(+6.67%)
Aug 27, 2008 3.620 3.770 3.610 3.750 265,444 +0.20(+5.63%)
Aug 26, 2008 3.900 3.930 3.520 3.550 628,522 -0.32(-8.27%)
Aug 25, 2008 3.960 3.990 3.850 3.870 246,308 -0.06(-1.53%)
Aug 22, 2008 3.980 4.080 3.790 3.930 589,235 -0.08(-2.00%)
Aug 21, 2008 3.870 4.050 3.870 4.010 847,128 +0.25(+6.65%)
Aug 20, 2008 3.870 3.970 3.730 3.760 526,274 -0.05(-1.31%)
Aug 19, 2008 3.820 4.000 3.740 3.810 509,839 -0.02(-0.52%)
Aug 18, 2008 4.230 4.230 3.770 3.830 638,056 -0.17(-4.25%)
Aug 15, 2008 4.290 4.290 3.950 4.000 936,889 -0.30(-6.98%)
Aug 14, 2008 3.940 4.450 3.910 4.300 1,821,019 +0.42(+10.82%)
Aug 13, 2008 3.330 3.880 3.240 3.880 895,843 +0.64(+19.75%)
Aug 12, 2008 3.450 3.490 3.070 3.240 1,168,797 -0.11(-3.28%)
Aug 11, 2008 3.820 3.820 3.250 3.350 1,936,638 -0.57(-14.54%)
Aug 08, 2008 4.140 4.140 3.920 3.920 952,737 -0.23(-5.54%)
Aug 07, 2008 4.400 4.430 4.070 4.150 600,334 -0.19(-4.38%)
Aug 06, 2008 4.440 4.680 4.250 4.340 781,413 -0.01(-0.23%)
Aug 05, 2008 4.690 4.690 4.270 4.350 543,690 -0.40(-8.42%)
Aug 04, 2008 4.880 4.950 4.720 4.750 295,724 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.